38,570$
1,77%
Echtzeit-Aktienkurs Turning Point Brands
Bid:
Ask:
Aktienkurse zur Turning Point Brands Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 38,39 | 38,76 | 38,11 | 38,52 | 1,64% | 85.005,00 |
| 25.07.2024 | 37,04 | 37,91 | 36,77 | 37,90 | 3,21% | 164.709,00 |
| 24.07.2024 | 36,85 | 37,36 | 36,44 | 36,72 | -0,38% | 109.790,00 |
| 23.07.2024 | 36,90 | 37,44 | 36,43 | 36,86 | -0,03% | 166.907,00 |
| 22.07.2024 | 36,58 | 37,05 | 36,33 | 36,87 | 0,96% | 90.155,00 |
| 19.07.2024 | 36,68 | 37,19 | 36,35 | 36,52 | -0,35% | 89.257,00 |
| 18.07.2024 | 37,13 | 37,52 | 36,28 | 36,65 | -1,93% | 125.499,00 |
| 17.07.2024 | 37,18 | 38,11 | 37,18 | 37,37 | 0,24% | 158.366,00 |
| 16.07.2024 | 36,85 | 37,69 | 36,85 | 37,28 | 2,33% | 120.051,00 |
| 15.07.2024 | 36,47 | 36,82 | 36,02 | 36,43 | 0,80% | 104.863,00 |
| 12.07.2024 | 36,54 | 37,35 | 36,12 | 36,14 | 0,03% | 182.680,00 |
| 11.07.2024 | 35,75 | 36,39 | 35,29 | 36,13 | 2,29% | 139.797,00 |
| 10.07.2024 | 34,69 | 35,45 | 34,69 | 35,32 | 2,17% | 119.306,00 |
| 09.07.2024 | 33,92 | 34,85 | 33,84 | 34,57 | 1,68% | 139.665,00 |
| 08.07.2024 | 33,37 | 34,08 | 33,35 | 34,00 | 2,84% | 120.812,00 |
| 05.07.2024 | 32,96 | 33,16 | 32,54 | 33,06 | 0,18% | 101.851,00 |
| 03.07.2024 | 33,24 | 33,42 | 32,85 | 33,00 | -0,63% | 32.494,00 |
| 02.07.2024 | 32,50 | 33,23 | 32,31 | 33,21 | 2,41% | 64.058,00 |
| 01.07.2024 | 32,31 | 32,48 | 31,97 | 32,43 | 1,06% | 63.156,00 |
| 28.06.2024 | 32,01 | 32,17 | 31,69 | 32,09 | 1,26% | 315.288,00 |
| 27.06.2024 | 32,45 | 33,03 | 31,45 | 31,69 | -2,37% | 78.730,00 |
| 26.06.2024 | 31,99 | 32,83 | 31,86 | 32,46 | 0,62% | 57.256,00 |
| 25.06.2024 | 32,03 | 32,27 | 31,82 | 32,26 | 0,50% | 96.974,00 |
| 24.06.2024 | 32,21 | 32,62 | 32,04 | 32,10 | -0,40% | 49.483,00 |
| 21.06.2024 | 32,37 | 32,49 | 32,03 | 32,23 | -0,31% | 115.982,00 |
| 20.06.2024 | 32,52 | 32,55 | 32,05 | 32,33 | -0,61% | 55.457,00 |
| 18.06.2024 | 31,78 | 32,53 | 31,34 | 32,53 | 1,82% | 73.760,00 |
| 17.06.2024 | 30,79 | 31,96 | 30,75 | 31,95 | 3,90% | 78.552,00 |
| 14.06.2024 | 30,89 | 31,20 | 30,61 | 30,75 | -2,04% | 70.385,00 |
| 13.06.2024 | 31,31 | 31,48 | 30,85 | 31,39 | -0,06% | 52.715,00 |
| 12.06.2024 | 32,46 | 32,69 | 31,41 | 31,41 | -0,98% | 87.056,00 |
| 11.06.2024 | 31,46 | 31,84 | 31,12 | 31,72 | 0,35% | 88.346,00 |
| 10.06.2024 | 31,36 | 31,66 | 30,95 | 31,61 | -0,22% | 72.988,00 |
| 07.06.2024 | 31,91 | 31,94 | 31,01 | 31,68 | -1,00% | 84.653,00 |
| 06.06.2024 | 32,34 | 32,45 | 31,94 | 32,00 | -1,08% | 36.511,00 |
| 05.06.2024 | 32,44 | 32,71 | 32,14 | 32,35 | 0,19% | 52.767,00 |
| 04.06.2024 | 32,37 | 32,66 | 32,11 | 32,29 | -0,55% | 52.238,00 |
| 03.06.2024 | 32,80 | 32,82 | 32,37 | 32,47 | -1,04% | 52.401,00 |
| 31.05.2024 | 32,66 | 33,03 | 32,29 | 32,81 | 1,11% | 59.832,00 |
| 30.05.2024 | 32,94 | 33,24 | 32,15 | 32,45 | -1,10% | 55.396,00 |
| 29.05.2024 | 32,28 | 33,16 | 32,11 | 32,81 | 0,40% | 75.951,00 |
| 28.05.2024 | 33,19 | 33,34 | 32,49 | 32,68 | -0,55% | 68.599,00 |
| 24.05.2024 | 32,92 | 32,95 | 32,71 | 32,86 | 0,49% | 52.291,00 |
| 23.05.2024 | 33,13 | 33,13 | 32,51 | 32,70 | -1,24% | 77.296,00 |
| 22.05.2024 | 33,56 | 33,85 | 33,08 | 33,11 | -1,84% | 84.767,00 |
| 21.05.2024 | 33,31 | 33,82 | 33,10 | 33,73 | 1,29% | 61.446,00 |
| 20.05.2024 | 33,75 | 34,10 | 33,23 | 33,30 | -1,89% | 62.647,00 |
| 17.05.2024 | 33,93 | 34,20 | 33,76 | 33,94 | 0,59% | 91.120,00 |
| 16.05.2024 | 34,06 | 34,51 | 33,67 | 33,74 | -0,94% | 140.868,00 |
| 15.05.2024 | 34,27 | 34,29 | 33,91 | 34,06 | 0,26% | 121.725,00 |
| 14.05.2024 | 34,62 | 34,71 | 33,95 | 33,97 | -0,47% | 83.005,00 |
| 13.05.2024 | 34,50 | 34,50 | 34,13 | 34,13 | 0,15% | 84.606,00 |
| 10.05.2024 | 33,70 | 34,33 | 33,58 | 34,08 | 1,13% | 145.575,00 |
| 09.05.2024 | 33,20 | 33,82 | 32,95 | 33,70 | 1,72% | 123.811,00 |
| 08.05.2024 | 32,88 | 33,29 | 32,53 | 33,13 | 0,39% | 94.181,00 |
| 07.05.2024 | 33,70 | 33,97 | 33,00 | 33,00 | -1,32% | 133.678,00 |
| 06.05.2024 | 33,03 | 33,77 | 32,92 | 33,44 | 2,17% | 128.652,00 |
| 03.05.2024 | 33,71 | 34,00 | 32,35 | 32,73 | 0,49% | 176.173,00 |
| 02.05.2024 | 30,97 | 32,73 | 30,59 | 32,57 | 11,58% | 451.891,00 |
| 01.05.2024 | 28,85 | 29,76 | 28,85 | 29,19 | 1,21% | 189.470,00 |
| 30.04.2024 | 28,32 | 29,11 | 28,27 | 28,84 | 1,51% | 76.640,00 |
| 29.04.2024 | 28,50 | 28,56 | 28,16 | 28,41 | 0,60% | 59.078,00 |
| 26.04.2024 | 27,66 | 28,34 | 27,48 | 28,24 | 1,66% | 81.171,00 |
| 25.04.2024 | 27,88 | 27,91 | 27,57 | 27,78 | -1,24% | 51.037,00 |
| 24.04.2024 | 27,80 | 28,26 | 27,74 | 28,13 | 0,25% | 50.968,00 |
| 23.04.2024 | 27,67 | 28,45 | 27,65 | 28,06 | 1,96% | 67.872,00 |
| 22.04.2024 | 27,68 | 27,76 | 27,48 | 27,52 | -0,58% | 86.219,00 |
| 19.04.2024 | 26,92 | 27,80 | 26,87 | 27,68 | 2,52% | 77.020,00 |
| 18.04.2024 | 26,67 | 27,09 | 26,67 | 27,00 | 1,54% | 73.430,00 |
| 17.04.2024 | 27,31 | 27,48 | 26,58 | 26,59 | -2,21% | 71.407,00 |
| 16.04.2024 | 26,65 | 27,23 | 26,45 | 27,19 | 1,87% | 58.265,00 |
| 15.04.2024 | 27,21 | 27,21 | 26,50 | 26,69 | -1,00% | 62.448,00 |
| 12.04.2024 | 27,32 | 27,32 | 26,96 | 26,96 | -2,32% | 64.906,00 |
| 11.04.2024 | 27,58 | 27,65 | 27,10 | 27,60 | 0,40% | 57.041,00 |
| 10.04.2024 | 27,50 | 27,88 | 27,30 | 27,49 | -2,03% | 95.275,00 |
| 09.04.2024 | 27,90 | 28,20 | 27,85 | 28,06 | 1,41% | 54.891,00 |
| 08.04.2024 | 27,57 | 27,91 | 27,52 | 27,67 | 0,76% | 70.843,00 |
| 05.04.2024 | 27,45 | 27,64 | 27,19 | 27,46 | -0,18% | 60.887,00 |
| 04.04.2024 | 28,44 | 28,52 | 27,43 | 27,51 | -2,72% | 83.136,00 |
| 03.04.2024 | 28,44 | 28,82 | 28,21 | 28,28 | -1,29% | 83.279,00 |
| 02.04.2024 | 28,97 | 29,03 | 28,28 | 28,65 | -1,61% | 78.406,00 |
| 01.04.2024 | 29,37 | 29,56 | 28,90 | 29,12 | -0,61% | 103.285,00 |
| 28.03.2024 | 29,22 | 29,54 | 29,05 | 29,30 | 0,21% | 106.806,00 |
| 27.03.2024 | 28,90 | 29,30 | 28,90 | 29,24 | 1,81% | 85.816,00 |
| 26.03.2024 | 28,96 | 29,03 | 28,60 | 28,72 | -0,21% | 113.448,00 |
| 25.03.2024 | 28,95 | 29,17 | 28,57 | 28,78 | -0,52% | 71.589,00 |
| 22.03.2024 | 29,19 | 29,20 | 28,79 | 28,93 | -1,13% | 86.680,00 |
| 21.03.2024 | 29,40 | 29,86 | 28,99 | 29,26 | -0,07% | 169.252,00 |
| 20.03.2024 | 28,38 | 29,36 | 28,23 | 29,28 | 2,70% | 112.991,00 |
| 19.03.2024 | 27,78 | 28,53 | 27,77 | 28,51 | 2,48% | 117.669,00 |
| 18.03.2024 | 27,75 | 28,26 | 27,61 | 27,82 | 0,61% | 101.685,00 |
| 15.03.2024 | 27,43 | 27,86 | 27,18 | 27,65 | 0,00% | 231.230,00 |
| 14.03.2024 | 27,83 | 28,12 | 27,44 | 27,65 | -0,65% | 124.152,00 |
| 13.03.2024 | 27,47 | 28,09 | 27,33 | 27,83 | 1,35% | 390.626,00 |
| 12.03.2024 | 27,31 | 27,51 | 26,74 | 27,46 | 0,99% | 108.693,00 |
| 11.03.2024 | 26,87 | 27,25 | 26,35 | 27,19 | -0,51% | 125.298,00 |
| 08.03.2024 | 27,64 | 27,95 | 27,03 | 27,33 | -0,36% | 82.421,00 |
| 07.03.2024 | 27,04 | 27,54 | 26,87 | 27,43 | 1,59% | 91.814,00 |
| 06.03.2024 | 26,35 | 27,02 | 26,14 | 27,00 | 3,41% | 108.367,00 |
| 05.03.2024 | 26,36 | 26,85 | 25,81 | 26,11 | -1,06% | 107.337,00 |